|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.10/+0.97%
|
10.50
|
10.50
|
10.00
|
10.45
|
10.31
|
10.45
|
8,200
|
|
|
5/7/2026
|
+0.05/+0.49%
|
10.55
|
10.55
|
10.20
|
10.35
|
10.34
|
10.35
|
46,300
|
|
|
5/6/2026
|
+0.05/+0.49%
|
10.25
|
10.35
|
9.92
|
10.30
|
10.24
|
10.30
|
347,600
|
|
|
5/5/2026
|
-0.10/-0.97%
|
10.20
|
10.25
|
9.70
|
10.25
|
10.19
|
10.25
|
11,500
|
|
|
5/4/2026
|
+0.10/+0.98%
|
10.25
|
10.40
|
9.97
|
10.35
|
10.20
|
10.35
|
27,200
|
|
|
4/29/2026
|
-0.25/-2.38%
|
10.10
|
10.30
|
9.92
|
10.25
|
10.11
|
10.25
|
11,100
|
|
|
4/28/2026
|
+0.05/+0.48%
|
10.85
|
10.85
|
10.10
|
10.50
|
10.37
|
10.50
|
26,000
|
|
|
4/24/2026
|
+0.10/+0.97%
|
10.00
|
10.60
|
9.90
|
10.45
|
10.02
|
10.45
|
251,000
|
|
|
4/23/2026
|
-0.40/-3.72%
|
10.40
|
10.80
|
10.00
|
10.35
|
10.29
|
10.35
|
242,100
|
|
|
4/22/2026
|
-0.05/-0.46%
|
10.80
|
10.90
|
10.10
|
10.75
|
10.44
|
10.75
|
74,900
|
|
|
4/21/2026
|
-0.25/-2.26%
|
11.15
|
11.45
|
10.30
|
10.80
|
10.83
|
10.80
|
837,800
|
|
|
4/20/2026
|
+0.70/+6.76%
|
10.40
|
11.05
|
10.10
|
11.05
|
11.02
|
11.05
|
988,000
|
|
|
4/17/2026
|
+0.64/+6.59%
|
10.35
|
10.35
|
9.90
|
10.35
|
10.28
|
10.35
|
186,600
|
|
|
4/16/2026
|
+0.63/+6.94%
|
9.10
|
9.71
|
9.08
|
9.71
|
9.67
|
9.71
|
618,200
|
|
|
4/15/2026
|
+0.59/+6.95%
|
8.49
|
9.08
|
8.49
|
9.08
|
9.03
|
9.08
|
1,727,800
|
|
|
4/14/2026
|
-0.10/-1.16%
|
8.16
|
8.76
|
8.16
|
8.49
|
8.36
|
8.49
|
230,300
|
|
|
4/13/2026
|
-0.18/-2.05%
|
8.31
|
8.69
|
8.16
|
8.59
|
8.28
|
8.59
|
94,700
|
|
|
4/10/2026
|
+0.09/+1.04%
|
8.88
|
8.88
|
8.77
|
8.77
|
8.78
|
8.77
|
5,700
|
|
|
4/9/2026
|
-0.10/-1.14%
|
8.75
|
8.75
|
8.31
|
8.68
|
8.71
|
8.68
|
15,900
|
|
|
4/8/2026
|
+0.50/+6.04%
|
7.86
|
8.78
|
7.86
|
8.78
|
8.47
|
8.78
|
209,700
|
|
|